Skip to main content
logo
KSP Co., Ltd. (KOSDAQ:073010)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,100.00
+460.00 (8.16%)
At close: Apr 28, 2026

KSP Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20265,550.005,900.005,220.005,640.005,640.008.67%2,912,246
Apr 24, 20265,170.005,570.005,080.005,190.005,190.002.37%1,926,120
Apr 23, 20265,090.005,430.004,930.005,070.005,070.00-2,349,236
Apr 22, 20264,470.005,190.004,290.005,070.005,070.0013.42%4,191,005
Apr 21, 20264,360.004,535.004,180.004,470.004,470.004.44%1,376,909
Apr 20, 20264,310.004,475.004,205.004,280.004,280.004.26%1,992,315
Apr 17, 20263,785.004,300.003,730.004,105.004,105.0010.20%2,390,637
Apr 16, 20263,685.003,770.003,685.003,725.003,725.001.50%161,901
Apr 15, 20263,745.003,750.003,670.003,670.003,670.000.55%107,087
Apr 14, 20263,615.003,670.003,590.003,650.003,650.001.81%156,884
Apr 13, 20263,520.003,595.003,475.003,585.003,585.000.14%86,248
Apr 10, 20263,555.003,580.003,455.003,580.003,580.002.87%129,833
Apr 9, 20263,565.003,565.003,465.003,480.003,480.00-2.38%91,250
Apr 8, 20263,595.003,595.003,505.003,565.003,565.004.09%133,969
Apr 7, 20263,600.003,790.003,390.003,425.003,425.00-4.33%209,216
Apr 6, 20263,595.003,595.003,480.003,580.003,580.001.70%221,576
Apr 3, 20263,350.003,595.003,350.003,520.003,520.006.83%236,116
Apr 2, 20263,500.003,550.003,250.003,295.003,295.00-4.63%275,428
Apr 1, 20263,305.003,490.003,305.003,455.003,455.005.82%136,760
Mar 31, 20263,360.003,430.003,265.003,265.003,265.00-2.83%173,781
Mar 30, 20263,435.003,435.003,315.003,360.003,360.00-4.27%232,438
Mar 27, 20263,495.003,560.003,410.003,510.003,510.00-1.54%131,118
Mar 26, 20263,670.003,750.003,555.003,565.003,565.00-1.93%156,952
Mar 25, 20263,650.003,665.003,580.003,635.003,635.00-0.95%211,294
Mar 24, 20263,715.003,745.003,560.003,670.003,670.000.55%150,964
Mar 23, 20263,730.003,742.003,580.003,650.003,650.00-2.14%275,071
Mar 20, 20263,605.003,830.003,550.003,730.003,730.004.78%234,857
Mar 19, 20263,600.003,720.003,555.003,560.003,560.00-2.73%141,113
Mar 18, 20263,705.003,735.003,635.003,660.003,660.00-1.08%306,013
Mar 17, 20263,725.003,775.003,675.003,700.003,700.00-0.67%196,443
Mar 16, 20263,950.003,950.003,700.003,725.003,725.00-5.82%297,903
Mar 13, 20263,960.003,970.003,850.003,955.003,955.00-355,641
Mar 12, 20263,695.004,030.003,645.003,955.003,955.006.89%720,521
Mar 11, 20263,675.003,810.003,635.003,700.003,700.001.79%232,551
Mar 10, 20263,685.003,685.003,500.003,635.003,635.002.97%203,331
Mar 9, 20263,495.003,725.003,435.003,530.003,530.00-4.34%303,683
Mar 6, 20263,695.003,800.003,540.003,690.003,690.00-0.14%164,295
Mar 5, 20263,490.003,770.003,490.003,695.003,695.0012.31%319,973
Mar 4, 20263,760.003,760.003,225.003,290.003,290.00-12.62%741,809
Mar 3, 20263,805.004,055.003,765.003,765.003,765.00-1.05%677,988
Feb 27, 20263,940.003,970.003,765.003,805.003,805.00-3.30%541,804
Feb 26, 20264,090.004,120.003,930.003,935.003,935.00-3.67%485,628
Feb 25, 20264,135.004,170.004,055.004,085.004,085.00-295,563
Feb 24, 20264,240.004,240.004,065.004,085.004,085.00-2.74%273,661
Feb 23, 20264,250.004,320.004,150.004,200.004,200.00-1.18%406,010
Feb 20, 20263,990.004,265.003,990.004,250.004,250.007.87%672,877
Feb 19, 20263,860.003,980.003,860.003,940.003,940.002.74%516,297
Feb 13, 20263,875.003,950.003,775.003,835.003,835.00-1.16%414,181
Feb 12, 20263,955.004,015.003,860.003,880.003,880.00-1.77%355,856
Feb 11, 20263,960.004,010.003,930.003,950.003,950.00-0.25%196,961